|
Closing price on 1/17/2011
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
22.10 |
| Volume |
6,900 |
| Split-adjusted Price |
6.22 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.30 / +1.30%
|
24.30
|
24.60
|
22.10
|
23.30
|
23.30
|
6.22
|
6,900
|
|
|
1/14/2011
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
6.14
|
4,600
|
|
|
1/13/2011
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
6.09
|
17,300
|
|
|
1/12/2011
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.71
|
11,900
|
|
|
1/11/2011
|
-1.20 / -5.66%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.34
|
1,000
|
|
|
1/10/2011
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.66
|
2,400
|
|
|
1/7/2011
|
+1.30 / +6.34%
|
20.80
|
21.80
|
20.60
|
21.80
|
21.80
|
5.82
|
8,600
|
|
|
1/6/2011
|
-0.50 / -2.38%
|
22.40
|
22.40
|
20.50
|
20.50
|
20.50
|
5.47
|
1,100
|
|
|
1/5/2011
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
5.61
|
9,100
|
|
|
1/4/2011
|
-0.50 / -2.22%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
5.87
|
2,000
|
|
|
12/31/2010
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
6.01
|
3,500
|
|
|
12/30/2010
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.87
|
600
|
|
|
12/29/2010
|
-0.80 / -3.36%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
6.14
|
5,500
|
|
|
12/28/2010
|
+1.60 / +7.21%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.35
|
400
|
|
|
12/27/2010
|
-1.20 / -5.13%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.20
|
5.93
|
7,500
|
|
|
12/24/2010
|
-0.30 / -1.27%
|
25.30
|
25.30
|
23.30
|
23.40
|
23.40
|
6.25
|
3,000
|
|
|
12/23/2010
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
6.33
|
200
|
|
|
12/22/2010
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.41
|
1,000
|
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.20
|
24.30
|
23.10
|
24.30
|
24.30
|
6.49
|
4,400
|
|
|
12/20/2010
|
-0.80 / -3.20%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.46
|
600
|
|
|
12/17/2010
|
+1.40 / +5.93%
|
22.50
|
25.00
|
22.50
|
25.00
|
25.00
|
6.67
|
5,600
|
|
|
12/16/2010
|
-1.70 / -6.72%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
6.30
|
4,800
|
|
|
12/15/2010
|
+0.60 / +2.43%
|
24.30
|
25.30
|
24.30
|
25.30
|
25.30
|
6.76
|
3,400
|
|
|
12/14/2010
|
-0.30 / -1.20%
|
27.00
|
27.00
|
24.00
|
24.70
|
24.70
|
6.59
|
6,500
|
|
|
12/13/2010
|
-0.40 / -1.57%
|
27.00
|
27.10
|
24.60
|
25.00
|
25.00
|
6.67
|
22,800
|
|
|
12/10/2010
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.40
|
6.78
|
19,400
|
|
|
12/9/2010
|
+1.30 / +5.60%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.50
|
6.54
|
2,100
|
|
|
12/8/2010
|
-1.60 / -6.45%
|
25.30
|
25.40
|
23.20
|
23.20
|
23.20
|
6.19
|
9,700
|
|
|
12/7/2010
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
6.62
|
8,000
|
|
|
12/6/2010
|
-1.40 / -5.30%
|
27.90
|
28.10
|
25.00
|
25.00
|
25.00
|
6.67
|
16,800
|
|
|